688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202500,188194885,3210,3210,3210,3210,649
|
|
20230814,202400,188194885,3210,3210,3210,3210,0
|
|
20230814,202300,188194885,3210,3210,3210,3210,0
|
|
20230814,202200,188194885,3210,3210,3210,3210,0
|
|
20230814,202100,188194885,3210,3210,3210,3210,0
|
|
20230814,202000,188194885,3210,3210,3210,3210,0
|
|
20230814,201900,188194885,3210,3210,3210,3210,0
|
|
20230814,201800,188194885,3210,3210,3210,3210,0
|
|
20230814,201700,188194885,3210,3210,3210,3210,0
|
|
20230814,201600,188194885,3210,3210,3210,3210,0
|
|
20230814,201500,188194885,3210,3210,3210,3210,0
|
|
20230814,201400,188194885,3210,3210,3210,3210,0
|
|
20230814,201300,188194885,3210,3210,3210,3210,0
|
|
20230814,201200,188194885,3210,3210,3210,3210,0
|
|
20230814,201100,188194885,3210,3210,3210,3210,0
|
|
20230814,201000,188194885,3210,3210,3210,3210,0
|
|
20230814,200900,188194885,3210,3210,3210,3210,0
|
|
20230814,200800,188194885,3210,3210,3210,3210,0
|
|
20230814,200700,188194885,3210,3210,3210,3210,0
|
|
20230814,200600,188194885,3210,3210,3210,3210,0
|
|
20230814,200500,188194885,3210,3210,3210,3210,0
|
|
20230814,200400,188194885,3210,3210,3210,3210,0
|
|
20230814,200300,188194885,3210,3210,3210,3210,0
|
|
20230814,200200,188194885,3210,3210,3210,3210,0
|
|
20230814,200100,188194885,3210,3210,3210,3210,0
|
|
20230814,200000,188194885,3210,3210,3210,3210,0
|
|
20230814,195900,188194885,3210,3210,3210,3210,0
|
|
20230814,195800,188194885,3210,3210,3210,3210,0
|
|
20230814,195700,188194885,3210,3210,3210,3210,0
|
|
20230814,195600,188194885,3210,3210,3210,3210,0
|
|
20230814,195500,188194885,3210,3210,3210,3210,649
|
|
20230814,195400,188194885,3210,3210,3210,3210,0
|
|
20230814,195300,188194885,3210,3210,3210,3210,0
|
|
20230814,195200,188194885,3210,3210,3210,3210,0
|
|
20230814,195100,188194885,3210,3210,3210,3210,0
|
|
20230814,195000,188194885,3210,3210,3210,3210,0
|
|
20230814,194900,188194885,3210,3210,3210,3210,0
|
|
20230814,194800,188194885,3210,3210,3210,3210,0
|
|
20230814,194700,188194885,3210,3210,3210,3210,0
|
|
20230814,194600,188194885,3210,3210,3210,3210,0
|
|
20230814,194500,188194885,3210,3210,3210,3210,0
|
|
20230814,194400,188194885,3210,3210,3210,3210,0
|
|
20230814,194300,188194885,3210,3210,3210,3210,0
|
|
20230814,194200,188194885,3210,3210,3210,3210,0
|
|
20230814,194100,188194885,3210,3210,3210,3210,0
|
|
20230814,194000,188194885,3210,3210,3210,3210,0
|
|
20230814,193900,188194885,3210,3210,3210,3210,0
|
|
20230814,193800,188194885,3210,3210,3210,3210,0
|
|
20230814,193700,188194885,3210,3210,3210,3210,0
|
|
20230814,193600,188194885,3210,3210,3210,3210,0
|
|
20230814,193500,188194885,3210,3210,3210,3210,0
|
|
20230814,193400,188194885,3210,3210,3210,3210,0
|
|
20230814,193300,188194885,3210,3210,3210,3210,0
|
|
20230814,193200,188194885,3210,3210,3210,3210,0
|
|
20230814,193100,188194885,3210,3210,3210,3210,0
|
|
20230814,193000,188194885,3210,3210,3210,3210,0
|
|
20230814,192900,188194885,3210,3210,3210,3210,0
|
|
20230814,192800,188194885,3210,3210,3210,3210,0
|
|
20230814,192700,188194885,3210,3210,3210,3210,0
|
|
20230814,192600,188194885,3210,3210,3210,3210,0
|
|
20230814,192500,188194885,3210,3210,3210,3210,649
|
|
20230814,192400,188194885,3210,3210,3210,3210,0
|
|
20230814,192300,188194885,3210,3210,3210,3210,0
|
|
20230814,192200,188194885,3210,3210,3210,3210,0
|
|
20230814,192100,188194885,3210,3210,3210,3210,0
|
|
20230814,192000,188194885,3210,3210,3210,3210,0
|
|
20230814,191900,188194885,3210,3210,3210,3210,0
|
|
20230814,191800,188194885,3210,3210,3210,3210,0
|
|
20230814,191700,188194885,3210,3210,3210,3210,0
|
|
20230814,191600,188194885,3210,3210,3210,3210,0
|
|
20230814,191500,188194885,3210,3210,3210,3210,0
|
|
20230814,191400,188194885,3210,3210,3210,3210,0
|
|
20230814,191300,188194885,3210,3210,3210,3210,0
|
|
20230814,191200,188194885,3210,3210,3210,3210,0
|
|
20230814,191100,188194885,3210,3210,3210,3210,0
|
|
20230814,191000,188194885,3210,3210,3210,3210,0
|
|
20230814,190900,188194885,3210,3210,3210,3210,0
|
|
20230814,190800,188194885,3210,3210,3210,3210,0
|
|
20230814,190700,188194885,3210,3210,3210,3210,0
|
|
20230814,190600,188194885,3210,3210,3210,3210,0
|
|
20230814,190500,188194885,3210,3210,3210,3210,0
|
|
20230814,190400,188194885,3210,3210,3210,3210,0
|
|
20230814,190300,188194885,3210,3210,3210,3210,0
|
|
20230814,190200,188194885,3210,3210,3210,3210,0
|
|
20230814,190100,188194885,3210,3210,3210,3210,0
|
|
20230814,190000,188194885,3210,3210,3210,3210,0
|
|
20230814,185900,188194885,3210,3210,3210,3210,0
|
|
20230814,185800,188194885,3210,3210,3210,3210,0
|
|
20230814,185700,188194885,3210,3210,3210,3210,0
|
|
20230814,185600,188194885,3210,3210,3210,3210,0
|
|
20230814,185500,188194885,3210,3210,3210,3210,649
|
|
20230814,185400,188194885,3210,3210,3210,3210,0
|
|
20230814,185300,188194885,3210,3210,3210,3210,0
|
|
20230814,185200,188194885,3210,3210,3210,3210,0
|
|
20230814,185100,188194885,3210,3210,3210,3210,0
|
|
20230814,185000,188194885,3210,3210,3210,3210,0
|
|
20230814,184900,188194885,3210,3210,3210,3210,0
|
|
20230814,184800,188194885,3210,3210,3210,3210,0
|
|
20230814,184700,188194885,3210,3210,3210,3210,0
|
|
20230814,184600,188194885,3210,3210,3210,3210,0
|
|
20230814,184500,188194885,3210,3210,3210,3210,0
|
|
20230814,184400,188194885,3210,3210,3210,3210,0
|
|
20230814,184300,188194885,3210,3210,3210,3210,0
|
|
20230814,184200,188194885,3210,3210,3210,3210,0
|
|
20230814,184100,188194885,3210,3210,3210,3210,0
|
|
20230814,184000,188194885,3210,3210,3210,3210,0
|
|
20230814,183900,188194885,3210,3210,3210,3210,0
|
|
20230814,183800,188194885,3210,3210,3210,3210,0
|
|
20230814,183700,188194885,3210,3210,3210,3210,0
|
|
20230814,183600,188194885,3210,3210,3210,3210,0
|
|
20230814,183500,188194885,3210,3210,3210,3210,0
|
|
20230814,183400,188194885,3210,3210,3210,3210,0
|
|
20230814,183300,188194885,3210,3210,3210,3210,0
|
|
20230814,183200,188194885,3210,3210,3210,3210,0
|
|
20230814,183100,188194885,3210,3210,3210,3210,0
|
|
20230814,183000,188194885,3210,3210,3210,3210,0
|
|
20230814,182900,188194885,3210,3210,3210,3210,0
|
|
20230814,182800,188194885,3210,3210,3210,3210,0
|
|
20230814,182700,188194885,3210,3210,3210,3210,0
|
|
20230814,182600,188194885,3210,3210,3210,3210,0
|
|
20230814,182500,188194885,3210,3210,3210,3210,649
|
|
20230814,182400,188194885,3210,3210,3210,3210,0
|
|
20230814,182300,188194885,3210,3210,3210,3210,0
|
|
20230814,182200,188194885,3210,3210,3210,3210,0
|
|
20230814,182100,188194885,3210,3210,3210,3210,0
|
|
20230814,182000,188194885,3210,3210,3210,3210,0
|
|
20230814,181900,188194885,3210,3210,3210,3210,0
|
|
20230814,181800,188194885,3210,3210,3210,3210,0
|
|
20230814,181700,188194885,3210,3210,3210,3210,0
|
|
20230814,181600,188194885,3210,3210,3210,3210,0
|
|
20230814,181500,188194885,3210,3210,3210,3210,0
|
|
20230814,181400,188194885,3210,3210,3210,3210,0
|
|
20230814,181300,188194885,3210,3210,3210,3210,0
|
|
20230814,181200,188194885,3210,3210,3210,3210,0
|
|
20230814,181100,188194885,3210,3210,3210,3210,0
|
|
20230814,181000,188194885,3210,3210,3210,3210,0
|
|
20230814,180900,188194885,3210,3210,3210,3210,0
|
|
20230814,180800,188194885,3210,3210,3210,3210,0
|
|
20230814,180700,188194885,3210,3210,3210,3210,0
|
|
20230814,180600,188194885,3210,3210,3210,3210,0
|
|
20230814,180500,188194885,3210,3210,3210,3210,0
|
|
20230814,180400,188194885,3210,3210,3210,3210,0
|
|
20230814,180300,188194885,3210,3210,3210,3210,0
|
|
20230814,180200,188194885,3210,3210,3210,3210,0
|
|
20230814,180100,188194885,3210,3210,3210,3210,0
|
|
20230814,180000,188194885,3210,3210,3210,3210,0
|
|
20230814,175900,188194885,3210,3210,3210,3210,0
|
|
20230814,175800,188194885,3210,3210,3210,3210,0
|
|
20230814,175700,188194885,3210,3210,3210,3210,0
|
|
20230814,175600,188194885,3210,3210,3210,3210,0
|
|
20230814,175500,188194885,3210,3210,3210,3210,649
|
|
20230814,175400,188194885,3210,3210,3210,3210,0
|
|
20230814,175300,188194885,3210,3210,3210,3210,0
|
|
20230814,175200,188194885,3210,3210,3210,3210,0
|
|
20230814,175100,188194885,3210,3210,3210,3210,0
|
|
20230814,175000,188194885,3210,3210,3210,3210,0
|
|
20230814,174900,188194885,3210,3210,3210,3210,0
|
|
20230814,174800,188194885,3210,3210,3210,3210,0
|
|
20230814,174700,188194885,3210,3210,3210,3210,0
|
|
20230814,174600,188194885,3210,3210,3210,3210,0
|
|
20230814,174500,188194885,3210,3210,3210,3210,0
|
|
20230814,174400,188194885,3210,3210,3210,3210,0
|
|
20230814,174300,188194885,3210,3210,3210,3210,0
|
|
20230814,174200,188194885,3210,3210,3210,3210,0
|
|
20230814,174100,188194885,3210,3210,3210,3210,0
|
|
20230814,174000,188194885,3210,3210,3210,3210,0
|
|
20230814,173900,188194885,3210,3210,3210,3210,0
|
|
20230814,173800,188194885,3210,3210,3210,3210,0
|
|
20230814,173700,188194885,3210,3210,3210,3210,0
|
|
20230814,173600,188194885,3210,3210,3210,3210,0
|
|
20230814,173500,188194885,3210,3210,3210,3210,0
|
|
20230814,173400,188194885,3210,3210,3210,3210,0
|
|
20230814,173300,188194885,3210,3210,3210,3210,0
|
|
20230814,173200,188194885,3210,3210,3210,3210,0
|
|
20230814,173100,188194885,3210,3210,3210,3210,0
|
|
20230814,173000,188194885,3210,3210,3210,3210,0
|
|
20230814,172900,188194885,3210,3210,3210,3210,0
|
|
20230814,172800,188194885,3210,3210,3210,3210,0
|
|
20230814,172700,188194885,3210,3210,3210,3210,0
|
|
20230814,172600,188194885,3210,3210,3210,3210,0
|
|
20230814,172500,188194885,3210,3210,3210,3210,649
|
|
20230814,172400,188194885,3210,3210,3210,3210,0
|
|
20230814,172300,188194885,3210,3210,3210,3210,0
|
|
20230814,172200,188194885,3210,3210,3210,3210,0
|
|
20230814,172100,188194885,3210,3210,3210,3210,0
|
|
20230814,172000,188194885,3210,3210,3210,3210,0
|
|
20230814,171900,188194885,3210,3210,3210,3210,0
|
|
20230814,171800,188194885,3210,3210,3210,3210,0
|
|
20230814,171700,188194885,3210,3210,3210,3210,0
|
|
20230814,171600,188194885,3210,3210,3210,3210,0
|
|
20230814,171500,188194885,3210,3210,3210,3210,0
|
|
20230814,171400,188194885,3210,3210,3210,3210,0
|
|
20230814,171300,188194885,3210,3210,3210,3210,0
|
|
20230814,171200,188194885,3210,3210,3210,3210,0
|
|
20230814,171100,188194885,3210,3210,3210,3210,0
|
|
20230814,171000,188194885,3210,3210,3210,3210,0
|
|
20230814,170900,188194885,3210,3210,3210,3210,0
|
|
20230814,170800,188194885,3210,3210,3210,3210,0
|
|
20230814,170700,188194885,3210,3210,3210,3210,0
|
|
20230814,170600,188194885,3210,3210,3210,3210,0
|
|
20230814,170500,188194885,3210,3210,3210,3210,0
|
|
20230814,170400,188194885,3210,3210,3210,3210,0
|
|
20230814,170300,188194885,3210,3210,3210,3210,0
|
|
20230814,170200,188194885,3210,3210,3210,3210,0
|
|
20230814,170100,188194885,3210,3210,3210,3210,0
|
|
20230814,170000,188194885,3210,3210,3210,3210,0
|
|
20230814,165900,188194885,3210,3210,3210,3210,0
|
|
20230814,165800,188194885,3210,3210,3210,3210,0
|
|
20230814,165700,188194885,3210,3210,3210,3210,0
|
|
20230814,165600,188194885,3210,3210,3210,3210,0
|
|
20230814,165500,188194885,3210,3210,3210,3210,649
|
|
20230814,165400,188194885,3210,3210,3210,3210,0
|
|
20230814,165300,188194885,3210,3210,3210,3210,0
|
|
20230814,165200,188194885,3210,3210,3210,3210,0
|
|
20230814,165100,188194885,3210,3210,3210,3210,0
|
|
20230814,165000,188194885,3210,3210,3210,3210,0
|
|
20230814,164900,188194885,3210,3210,3210,3210,0
|
|
20230814,164800,188194885,3210,3210,3210,3210,0
|
|
20230814,164700,188194885,3210,3210,3210,3210,0
|
|
20230814,164600,188194885,3210,3210,3210,3210,0
|
|
20230814,164500,188194885,3210,3210,3210,3210,0
|
|
20230814,164400,188194885,3210,3210,3210,3210,0
|
|
20230814,164300,188194885,3210,3210,3210,3210,0
|
|
20230814,164200,188194885,3210,3210,3210,3210,0
|
|
20230814,164100,188194885,3210,3210,3210,3210,0
|
|
20230814,164000,188194885,3210,3210,3210,3210,0
|
|
20230814,163900,188194885,3210,3210,3210,3210,0
|
|
20230814,163800,188194885,3210,3210,3210,3210,0
|
|
20230814,163700,188194885,3210,3210,3210,3210,0
|
|
20230814,163600,188194885,3210,3210,3210,3210,0
|
|
20230814,163500,188194885,3210,3210,3210,3210,0
|
|
20230814,163400,188194885,3210,3210,3210,3210,0
|
|
20230814,163300,188194885,3210,3210,3210,3210,0
|
|
20230814,163200,188194885,3210,3210,3210,3210,0
|
|
20230814,163100,188194885,3210,3210,3210,3210,0
|
|
20230814,163000,188194885,3210,3210,3210,3210,0
|
|
20230814,162900,188194885,3210,3210,3210,3210,0
|
|
20230814,162800,188194885,3210,3210,3210,3210,0
|
|
20230814,162700,188194885,3210,3210,3210,3210,0
|
|
20230814,162600,188194885,3210,3210,3210,3210,0
|
|
20230814,162500,188194885,3210,3210,3210,3210,649
|
|
20230814,162400,188194885,3210,3210,3210,3210,0
|
|
20230814,162300,188194885,3210,3210,3210,3210,0
|
|
20230814,162200,188194885,3210,3210,3210,3210,0
|
|
20230814,162100,188194885,3210,3210,3210,3210,0
|
|
20230814,162000,188194885,3210,3210,3210,3210,0
|
|
20230814,161900,188194885,3210,3210,3210,3210,0
|
|
20230814,161800,188194885,3210,3210,3210,3210,0
|
|
20230814,161700,188194885,3210,3210,3210,3210,0
|
|
20230814,161600,188194885,3210,3210,3210,3210,0
|
|
20230814,161500,188194885,3210,3210,3210,3210,0
|
|
20230814,161400,188194885,3210,3210,3210,3210,0
|
|
20230814,161300,188194885,3210,3210,3210,3210,0
|
|
20230814,161200,188194885,3210,3210,3210,3210,0
|
|
20230814,161100,188194885,3210,3210,3210,3210,0
|
|
20230814,161000,188194885,3210,3210,3210,3210,0
|
|
20230814,160900,188194885,3210,3210,3210,3210,0
|
|
20230814,160800,188194885,3210,3210,3210,3210,0
|
|
20230814,160700,188194885,3210,3210,3210,3210,0
|
|
20230814,160600,188194885,3210,3210,3210,3210,0
|
|
20230814,160500,188194885,3210,3210,3210,3210,0
|
|
20230814,160400,188194885,3210,3210,3210,3210,0
|
|
20230814,160300,188194885,3210,3210,3210,3210,0
|
|
20230814,160200,188194885,3210,3210,3210,3210,0
|
|
20230814,160100,188194885,3210,3210,3210,3210,0
|
|
20230814,160000,188194885,3210,3210,3210,3210,0
|
|
20230814,155900,188194885,3210,3210,3210,3210,0
|
|
20230814,155800,188194885,3210,3210,3210,3210,0
|
|
20230814,155700,188194885,3210,3210,3210,3210,0
|
|
20230814,155600,188194885,3210,3210,3210,3210,0
|
|
20230814,155500,188194885,3210,3210,3210,3210,649
|
|
20230814,155400,188194885,3210,3210,3210,3210,0
|
|
20230814,155300,188194885,3210,3210,3210,3210,0
|
|
20230814,155200,188194885,3210,3210,3210,3210,0
|
|
20230814,155100,188194885,3210,3210,3210,3210,0
|
|
20230814,155000,188194885,3210,3210,3210,3210,0
|
|
20230814,154900,188194885,3210,3210,3210,3210,0
|
|
20230814,154800,188194885,3210,3210,3210,3210,0
|
|
20230814,154700,188194885,3210,3210,3210,3210,0
|
|
20230814,154600,188194885,3210,3210,3210,3210,0
|
|
20230814,154500,188194885,3210,3210,3210,3210,0
|
|
20230814,154400,188194885,3210,3210,3210,3210,0
|
|
20230814,154300,188194885,3210,3210,3210,3210,0
|
|
20230814,154200,188194885,3210,3210,3210,3210,0
|
|
20230814,154100,188194885,3210,3210,3210,3210,0
|
|
20230814,154000,188194885,3210,3210,3210,3210,0
|
|
20230814,153900,188194885,3210,3210,3210,3210,0
|
|
20230814,153800,188194885,3210,3210,3210,3210,0
|
|
20230814,153700,188194885,3210,3210,3210,3210,0
|
|
20230814,153600,188194885,3210,3210,3210,3210,0
|
|
20230814,153500,188194885,3210,3210,3210,3210,0
|
|
20230814,153400,188194885,3210,3210,3210,3210,0
|
|
20230814,153300,188194885,3210,3210,3210,3210,0
|
|
20230814,153200,188194885,3210,3210,3210,3210,0
|
|
20230814,153100,188194885,3210,3210,3210,3210,0
|
|
20230814,153000,188194885,3210,3210,3210,3210,649
|
|
20230814,152900,186111595,3215,3215,3215,3215,0
|
|
20230814,152800,186111595,3215,3215,3215,3215,0
|
|
20230814,152700,186111595,3215,3215,3215,3215,0
|
|
20230814,152600,186111595,3215,3215,3215,3215,0
|
|
20230814,152500,186111595,3215,3215,3215,3215,0
|
|
20230814,152400,186111595,3215,3215,3215,3215,0
|
|
20230814,152300,186111595,3215,3215,3215,3215,0
|
|
20230814,152200,186111595,3215,3215,3215,3215,0
|
|
20230814,152100,186111595,3215,3215,3215,3215,0
|
|
20230814,152000,186111595,3215,3215,3215,3215,0
|
|
20230814,151900,186111595,3215,3215,3215,3215,0
|
|
20230814,151800,186111595,3215,3215,3215,3215,14
|
|
20230814,151700,186066585,3215,3215,3215,3215,85
|
|
20230814,151600,185793310,3215,3215,3215,3215,8
|
|
20230814,151500,185767590,3210,3210,3210,3210,100
|
|
20230814,151400,185446590,3215,3215,3215,3215,0
|
|
20230814,151300,185446590,3215,3215,3215,3215,0
|
|
20230814,151200,185446590,3215,3215,3215,3215,0
|
|
20230814,151100,185446590,3215,3215,3215,3215,0
|
|
20230814,151000,185446590,3215,3215,3215,3215,1
|
|
20230814,150900,185443375,3215,3215,3215,3215,2
|
|
20230814,150800,185436945,3215,3215,3215,3215,0
|
|
20230814,150700,185436945,3215,3215,3215,3215,1
|
|
20230814,150600,185433730,3205,3205,3205,3205,791
|
|
20230814,150500,182898575,3205,3205,3205,3205,1
|
|
20230814,150400,182895370,3200,3200,3200,3200,45
|
|
20230814,150300,182751370,3205,3205,3205,3205,0
|
|
20230814,150200,182751370,3205,3205,3205,3205,0
|
|
20230814,150100,182751370,3205,3205,3205,3205,0
|
|
20230814,150000,182751370,3205,3205,3205,3205,0
|
|
20230814,145900,182751370,3205,3205,3205,3205,0
|
|
20230814,145800,182751370,3205,3205,3205,3205,0
|
|
20230814,145700,182751370,3205,3205,3205,3200,1141
|
|
20230814,145600,179098670,3205,3205,3205,3205,0
|
|
20230814,145500,179098670,3205,3205,3205,3205,0
|
|
20230814,145400,179098670,3205,3210,3210,3205,200
|
|
20230814,145300,178457170,3205,3205,3205,3205,0
|
|
20230814,145200,178457170,3205,3205,3205,3205,0
|
|
20230814,145100,178457170,3205,3205,3205,3205,0
|
|
20230814,145000,178457170,3205,3205,3205,3205,10
|
|
20230814,144900,178425120,3205,3205,3205,3205,0
|
|
20230814,144800,178425120,3205,3205,3205,3205,0
|
|
20230814,144700,178425120,3205,3205,3205,3205,0
|
|
20230814,144600,178425120,3205,3210,3210,3205,31
|
|
20230814,144500,178325760,3210,3210,3210,3210,0
|
|
20230814,144400,178325760,3210,3210,3210,3210,1
|
|
20230814,144300,178322550,3210,3210,3210,3210,0
|
|
20230814,144200,178322550,3210,3210,3210,3210,0
|
|
20230814,144100,178322550,3210,3210,3210,3210,100
|
|
20230814,144000,178001550,3210,3210,3210,3210,0
|
|
20230814,143900,178001550,3210,3200,3210,3200,51
|
|
20230814,143800,177838340,3200,3200,3200,3200,0
|
|
20230814,143700,177838340,3200,3200,3200,3200,0
|
|
20230814,143600,177838340,3200,3200,3200,3200,1
|
|
20230814,143500,177835140,3200,3200,3200,3200,0
|
|
20230814,143400,177835140,3200,3200,3200,3200,0
|
|
20230814,143300,177835140,3200,3205,3205,3200,1021
|
|
20230814,143200,174567625,3210,3210,3210,3210,10
|
|
20230814,143100,174535525,3210,3210,3210,3210,6
|
|
20230814,143000,174516265,3210,3210,3210,3210,2
|
|
20230814,142900,174509845,3205,3205,3205,3205,150
|
|
20230814,142800,174029095,3205,3205,3205,3205,0
|
|
20230814,142700,174029095,3205,3205,3205,3205,0
|
|
20230814,142600,174029095,3205,3205,3205,3205,0
|
|
20230814,142500,174029095,3205,3205,3205,3205,1
|
|
20230814,142400,174025890,3205,3205,3205,3205,1
|
|
20230814,142300,174022685,3205,3205,3205,3205,0
|
|
20230814,142200,174022685,3205,3205,3205,3205,0
|
|
20230814,142100,174022685,3205,3205,3205,3205,0
|
|
20230814,142000,174022685,3205,3205,3205,3205,0
|
|
20230814,141900,174022685,3205,3205,3205,3205,5
|
|
20230814,141800,174006660,3205,3205,3205,3205,31
|
|
20230814,141700,173907305,3205,3205,3205,3205,0
|
|
20230814,141600,173907305,3205,3205,3205,3205,0
|
|
20230814,141500,173907305,3205,3205,3205,3205,0
|
|
20230814,141400,173907305,3205,3205,3205,3205,0
|
|
20230814,141300,173907305,3205,3205,3205,3205,1
|
|
20230814,141200,173904100,3200,3200,3200,3200,2
|
|
20230814,141100,173897700,3205,3205,3205,3205,0
|
|
20230814,141000,173897700,3205,3205,3205,3205,0
|
|
20230814,140900,173897700,3205,3205,3205,3205,0
|
|
20230814,140800,173897700,3205,3205,3205,3205,0
|
|
20230814,140700,173897700,3205,3205,3205,3205,50
|
|
20230814,140600,173737450,3205,3205,3205,3205,0
|
|
20230814,140500,173737450,3205,3205,3205,3205,4
|
|
20230814,140400,173724630,3205,3205,3205,3205,14
|
|
20230814,140300,173679760,3205,3205,3205,3205,0
|
|
20230814,140200,173679760,3205,3205,3205,3205,6
|
|
20230814,140100,173660530,3205,3205,3205,3205,0
|
|
20230814,140000,173660530,3205,3205,3205,3205,0
|
|
20230814,135900,173660530,3205,3200,3205,3200,1500
|
|
20230814,135800,168858030,3200,3200,3200,3200,0
|
|
20230814,135700,168858030,3200,3200,3200,3200,3
|
|
20230814,135600,168848430,3200,3200,3200,3200,120
|
|
20230814,135500,168464430,3200,3200,3200,3200,0
|
|
20230814,135400,168464430,3200,3200,3200,3200,20
|
|
20230814,135300,168400430,3200,3200,3200,3200,0
|
|
20230814,135200,168400430,3200,3200,3200,3200,0
|
|
20230814,135100,168400430,3200,3200,3200,3200,0
|
|
20230814,135000,168400430,3200,3200,3200,3200,0
|
|
20230814,134900,168400430,3200,3200,3200,3200,0
|
|
20230814,134800,168400430,3200,3200,3200,3200,0
|
|
20230814,134700,168400430,3200,3200,3200,3200,0
|
|
20230814,134600,168400430,3200,3200,3200,3200,160
|
|
20230814,134500,167888430,3200,3200,3200,3200,0
|
|
20230814,134400,167888430,3200,3200,3200,3200,10
|
|
20230814,134300,167856430,3200,3200,3200,3200,0
|
|
20230814,134200,167856430,3200,3200,3200,3200,0
|
|
20230814,134100,167856430,3200,3200,3200,3200,0
|
|
20230814,134000,167856430,3200,3200,3200,3200,0
|
|
20230814,133900,167856430,3200,3200,3200,3200,0
|
|
20230814,133800,167856430,3200,3200,3200,3200,4
|
|
20230814,133700,167843630,3195,3195,3195,3195,0
|
|
20230814,133600,167843630,3195,3195,3195,3195,0
|
|
20230814,133500,167843630,3195,3200,3200,3195,1908
|
|
20230814,133400,161747400,3200,3200,3200,3200,30
|
|
20230814,133300,161651400,3205,3205,3205,3205,0
|
|
20230814,133200,161651400,3205,3205,3205,3205,0
|
|
20230814,133100,161651400,3205,3205,3205,3205,0
|
|
20230814,133000,161651400,3205,3205,3205,3205,1
|
|
20230814,132900,161648195,3200,3200,3200,3200,0
|
|
20230814,132800,161648195,3200,3200,3200,3200,0
|
|
20230814,132700,161648195,3200,3200,3200,3200,0
|
|
20230814,132600,161648195,3200,3200,3200,3200,0
|
|
20230814,132500,161648195,3200,3200,3200,3200,0
|
|
20230814,132400,161648195,3200,3200,3200,3200,1
|
|
20230814,132300,161644995,3200,3200,3200,3200,0
|
|
20230814,132200,161644995,3200,3200,3200,3200,0
|
|
20230814,132100,161644995,3200,3200,3200,3200,0
|
|
20230814,132000,161644995,3200,3200,3200,3200,0
|
|
20230814,131900,161644995,3200,3200,3200,3200,443
|
|
20230814,131800,160227395,3200,3200,3200,3200,93
|
|
20230814,131700,159929795,3200,3200,3200,3200,64
|
|
20230814,131600,159724995,3195,3195,3195,3195,346
|
|
20230814,131500,158619525,3200,3200,3200,3200,316
|
|
20230814,131400,157608325,3205,3205,3205,3205,10
|
|
20230814,131300,157576275,3205,3205,3205,3205,0
|
|
20230814,131200,157576275,3205,3200,3205,3200,524
|
|
20230814,131100,155899470,3200,3200,3200,3200,0
|
|
20230814,131000,155899470,3200,3200,3200,3200,0
|
|
20230814,130900,155899470,3200,3200,3200,3200,1000
|
|
20230814,130800,152699470,3205,3205,3205,3205,0
|
|
20230814,130700,152699470,3205,3205,3205,3205,2
|
|
20230814,130600,152693060,3205,3205,3205,3205,1
|
|
20230814,130500,152689855,3205,3205,3205,3205,0
|
|
20230814,130400,152689855,3205,3205,3205,3205,0
|
|
20230814,130300,152689855,3205,3205,3205,3205,0
|
|
20230814,130200,152689855,3205,3205,3205,3205,0
|
|
20230814,130100,152689855,3205,3205,3205,3205,0
|
|
20230814,130000,152689855,3205,3205,3205,3205,0
|
|
20230814,125900,152689855,3205,3205,3205,3205,0
|
|
20230814,125800,152689855,3205,3205,3205,3205,11
|
|
20230814,125700,152654600,3205,3205,3205,3205,0
|
|
20230814,125600,152654600,3205,3205,3205,3205,0
|
|
20230814,125500,152654600,3205,3205,3205,3205,10
|
|
20230814,125400,152622550,3205,3205,3205,3205,0
|
|
20230814,125300,152622550,3205,3205,3205,3205,0
|
|
20230814,125200,152622550,3205,3205,3205,3205,100
|
|
20230814,125100,152302050,3205,3205,3205,3205,0
|
|
20230814,125000,152302050,3205,3205,3205,3205,200
|
|
20230814,124900,151661050,3205,3205,3205,3205,0
|
|
20230814,124800,151661050,3205,3205,3205,3205,0
|
|
20230814,124700,151661050,3205,3205,3205,3205,0
|
|
20230814,124600,151661050,3205,3205,3205,3205,0
|
|
20230814,124500,151661050,3205,3205,3205,3205,0
|
|
20230814,124400,151661050,3205,3205,3205,3205,1
|
|
20230814,124300,151657845,3200,3200,3200,3200,0
|
|
20230814,124200,151657845,3200,3205,3205,3200,742
|
|
20230814,124100,149281430,3210,3210,3210,3210,0
|
|
20230814,124000,149281430,3210,3210,3210,3210,30
|
|
20230814,123900,149185130,3210,3210,3210,3210,0
|
|
20230814,123800,149185130,3210,3210,3210,3210,0
|
|
20230814,123700,149185130,3210,3210,3210,3210,0
|
|
20230814,123600,149185130,3210,3210,3210,3210,0
|
|
20230814,123500,149185130,3210,3210,3210,3210,0
|
|
20230814,123400,149185130,3210,3210,3210,3210,0
|
|
20230814,123300,149185130,3210,3210,3210,3210,0
|
|
20230814,123200,149185130,3210,3210,3210,3210,1
|
|
20230814,123100,149181920,3205,3205,3205,3205,0
|
|
20230814,123000,149181920,3205,3210,3210,3205,2001
|
|
20230814,122900,142764525,3225,3225,3225,3225,0
|
|
20230814,122800,142764525,3225,3225,3225,3225,0
|
|
20230814,122700,142764525,3225,3225,3225,3225,0
|
|
20230814,122600,142764525,3225,3225,3225,3225,0
|
|
20230814,122500,142764525,3225,3225,3225,3225,0
|
|
20230814,122400,142764525,3225,3225,3225,3225,0
|
|
20230814,122300,142764525,3225,3225,3225,3225,0
|
|
20230814,122200,142764525,3225,3225,3225,3225,0
|
|
20230814,122100,142764525,3225,3225,3225,3225,0
|
|
20230814,122000,142764525,3225,3225,3225,3225,0
|
|
20230814,121900,142764525,3225,3225,3225,3225,300
|
|
20230814,121800,141797025,3225,3225,3225,3225,0
|
|
20230814,121700,141797025,3225,3225,3225,3225,0
|
|
20230814,121600,141797025,3225,3225,3225,3225,1
|
|
20230814,121500,141793800,3210,3210,3210,3210,0
|
|
20230814,121400,141793800,3210,3210,3210,3210,0
|
|
20230814,121300,141793800,3210,3210,3210,3210,2
|
|
20230814,121200,141787380,3230,3230,3230,3230,0
|
|
20230814,121100,141787380,3230,3230,3230,3230,0
|
|
20230814,121000,141787380,3230,3225,3230,3225,695
|
|
20230814,120900,139545240,3225,3225,3225,3225,300
|
|
20230814,120800,138577740,3225,3225,3225,3225,2500
|
|
20230814,120700,130515240,3220,3220,3220,3220,500
|
|
20230814,120600,128905240,3220,3220,3220,3220,1890
|
|
20230814,120500,122819440,3220,3220,3220,3220,0
|
|
20230814,120400,122819440,3220,3220,3220,3220,0
|
|
20230814,120300,122819440,3220,3220,3220,3220,0
|
|
20230814,120200,122819440,3220,3220,3220,3220,1
|
|
20230814,120100,122816220,3205,3205,3205,3205,0
|
|
20230814,120000,122816220,3205,3205,3205,3205,0
|
|
20230814,115900,122816220,3205,3205,3205,3205,0
|
|
20230814,115800,122816220,3205,3205,3205,3205,0
|
|
20230814,115700,122816220,3205,3210,3210,3205,30
|
|
20230814,115600,122720065,3215,3215,3215,3215,0
|
|
20230814,115500,122720065,3215,3215,3215,3215,0
|
|
20230814,115400,122720065,3215,3210,3215,3210,189
|
|
20230814,115300,122112575,3210,3205,3210,3205,597
|
|
20230814,115200,120198040,3205,3205,3205,3205,0
|
|
20230814,115100,120198040,3205,3205,3205,3205,0
|
|
20230814,115000,120198040,3205,3205,3205,3205,0
|
|
20230814,114900,120198040,3205,3205,3205,3205,300
|
|
20230814,114800,119236540,3200,3200,3200,3200,0
|
|
20230814,114700,119236540,3200,3200,3200,3200,17
|
|
20230814,114600,119182140,3200,3200,3200,3200,0
|
|
20230814,114500,119182140,3200,3200,3200,3200,1000
|
|
20230814,114400,115982140,3200,3195,3200,3195,445
|
|
20230814,114300,114560360,3200,3200,3200,3200,1
|
|
20230814,114200,114557160,3195,3195,3195,3195,1
|
|
20230814,114100,114553965,3205,3205,3205,3205,100
|
|
20230814,114000,114233465,3205,3205,3205,3205,0
|
|
20230814,113900,114233465,3205,3205,3205,3205,0
|
|
20230814,113800,114233465,3205,3205,3205,3205,0
|
|
20230814,113700,114233465,3205,3205,3205,3205,2
|
|
20230814,113600,114227055,3195,3195,3195,3195,0
|
|
20230814,113500,114227055,3195,3200,3200,3195,599
|
|
20230814,113400,112312615,3205,3205,3205,3205,0
|
|
20230814,113300,112312615,3205,3205,3205,3205,0
|
|
20230814,113200,112312615,3205,3205,3205,3205,0
|
|
20230814,113100,112312615,3205,3205,3205,3205,1
|
|
20230814,113000,112309410,3200,3200,3200,3200,3
|
|
20230814,112900,112299810,3200,3200,3200,3200,0
|
|
20230814,112800,112299810,3200,3200,3200,3200,200
|
|
20230814,112700,111659810,3205,3205,3205,3205,0
|
|
20230814,112600,111659810,3205,3205,3205,3205,0
|
|
20230814,112500,111659810,3205,3205,3205,3205,0
|
|
20230814,112400,111659810,3205,3205,3205,3205,0
|
|
20230814,112300,111659810,3205,3205,3205,3205,2
|
|
20230814,112200,111653400,3195,3195,3195,3195,0
|
|
20230814,112100,111653400,3195,3195,3195,3195,0
|
|
20230814,112000,111653400,3195,3195,3195,3195,2
|
|
20230814,111900,111647010,3200,3200,3200,3200,730
|
|
20230814,111800,109311010,3205,3205,3205,3205,0
|
|
20230814,111700,109311010,3205,3205,3205,3205,1
|
|
20230814,111600,109307805,3195,3195,3195,3195,50
|
|
20230814,111500,109148055,3200,3200,3200,3200,0
|
|
20230814,111400,109148055,3200,3200,3200,3200,300
|
|
20230814,111300,108188055,3200,3200,3200,3200,1
|
|
20230814,111200,108184855,3200,3205,3205,3200,1367
|
|
20230814,111100,103806280,3205,3205,3205,3205,0
|
|
20230814,111000,103806280,3205,3205,3205,3205,0
|
|
20230814,110900,103806280,3205,3205,3205,3200,5
|
|
20230814,110800,103790265,3200,3200,3200,3200,20
|
|
20230814,110700,103726265,3200,3200,3200,3200,52
|
|
20230814,110600,103559865,3200,3200,3200,3200,520
|
|
20230814,110500,101895865,3200,3200,3200,3200,890
|
|
20230814,110400,99047865,3195,3195,3195,3195,0
|
|
20230814,110300,99047865,3195,3195,3195,3195,50
|
|
20230814,110200,98888115,3200,3200,3200,3200,0
|
|
20230814,110100,98888115,3200,3195,3200,3195,52
|
|
20230814,110000,98721965,3195,3195,3195,3195,100
|
|
20230814,105900,98402465,3200,3200,3200,3200,10
|
|
20230814,105800,98370465,3200,3200,3200,3200,0
|
|
20230814,105700,98370465,3200,3200,3200,3200,0
|
|
20230814,105600,98370465,3200,3200,3200,3200,23
|
|
20230814,105500,98296865,3200,3200,3200,3200,125
|
|
20230814,105400,97896865,3200,3200,3200,3200,1
|
|
20230814,105300,97893665,3195,3195,3195,3195,0
|
|
20230814,105200,97893665,3195,3195,3195,3195,0
|
|
20230814,105100,97893665,3195,3195,3195,3195,0
|
|
20230814,105000,97893665,3195,3195,3195,3195,0
|
|
20230814,104900,97893665,3195,3195,3195,3195,0
|
|
20230814,104800,97893665,3195,3195,3195,3195,0
|
|
20230814,104700,97893665,3195,3195,3195,3195,0
|
|
20230814,104600,97893665,3195,3195,3195,3195,1
|
|
20230814,104500,97890470,3200,3200,3200,3200,12
|
|
20230814,104400,97852070,3200,3200,3200,3200,0
|
|
20230814,104300,97852070,3200,3200,3200,3200,3
|
|
20230814,104200,97842470,3190,3190,3190,3190,0
|
|
20230814,104100,97842470,3190,3190,3190,3190,0
|
|
20230814,104000,97842470,3190,3190,3190,3190,0
|
|
20230814,103900,97842470,3190,3190,3190,3190,0
|
|
20230814,103800,97842470,3190,3190,3190,3190,0
|
|
20230814,103700,97842470,3190,3190,3190,3190,0
|
|
20230814,103600,97842470,3190,3190,3190,3190,0
|
|
20230814,103500,97842470,3190,3190,3190,3190,0
|
|
20230814,103400,97842470,3190,3190,3190,3190,0
|
|
20230814,103300,97842470,3190,3190,3190,3190,98
|
|
20230814,103200,97529850,3190,3190,3190,3190,0
|
|
20230814,103100,97529850,3190,3190,3190,3190,1000
|
|
20230814,103000,94339850,3190,3190,3190,3190,0
|
|
20230814,102900,94339850,3190,3190,3190,3190,0
|
|
20230814,102800,94339850,3190,3190,3190,3190,0
|
|
20230814,102700,94339850,3190,3195,3195,3190,19
|
|
20230814,102600,94279235,3200,3200,3200,3200,0
|
|
20230814,102500,94279235,3200,3195,3200,3195,2
|
|
20230814,102400,94272840,3195,3195,3195,3195,0
|
|
20230814,102300,94272840,3195,3195,3195,3195,29
|
|
20230814,102200,94180185,3195,3195,3195,3195,300
|
|
20230814,102100,93221685,3200,3200,3200,3200,0
|
|
20230814,102000,93221685,3200,3200,3200,3200,0
|
|
20230814,101900,93221685,3200,3200,3200,3200,171
|
|
20230814,101800,92674485,3195,3195,3195,3195,230
|
|
20230814,101700,91939635,3190,3190,3190,3190,300
|
|
20230814,101600,90982635,3190,3190,3190,3190,50
|
|
20230814,101500,90823135,3195,3195,3195,3195,0
|
|
20230814,101400,90823135,3195,3190,3195,3190,51
|
|
20230814,101300,90660195,3195,3195,3195,3195,0
|
|
20230814,101200,90660195,3195,3195,3195,3195,0
|
|
20230814,101100,90660195,3195,3195,3195,3195,0
|
|
20230814,101000,90660195,3195,3195,3195,3195,100
|
|
20230814,100900,90340695,3195,3195,3195,3195,0
|
|
20230814,100800,90340695,3195,3195,3195,3195,1
|
|
20230814,100700,90337500,3195,3195,3195,3195,0
|
|
20230814,100600,90337500,3195,3195,3195,3195,0
|
|
20230814,100500,90337500,3195,3190,3195,3190,5
|
|
20230814,100400,90321530,3195,3195,3195,3195,10
|
|
20230814,100300,90289580,3195,3195,3195,3195,0
|
|
20230814,100200,90289580,3195,3190,3195,3185,2202
|
|
20230814,100100,83266225,3195,3200,3200,3195,210
|
|
20230814,100000,82595225,3200,3200,3200,3200,0
|
|
20230814,095900,82595225,3200,3200,3200,3200,4
|
|
20230814,095800,82582425,3205,3205,3205,3205,0
|
|
20230814,095700,82582425,3205,3205,3205,3205,0
|
|
20230814,095600,82582425,3205,3205,3205,3205,0
|
|
20230814,095500,82582425,3205,3205,3205,3205,0
|
|
20230814,095400,82582425,3205,3200,3205,3195,714
|
|
20230814,095300,80301055,3195,3195,3200,3195,301
|
|
20230814,095200,79339355,3200,3200,3200,3200,0
|
|
20230814,095100,79339355,3200,3200,3200,3200,0
|
|
20230814,095000,79339355,3200,3200,3200,3200,11
|
|
20230814,094900,79304155,3200,3200,3200,3200,1
|
|
20230814,094800,79300955,3190,3190,3190,3190,0
|
|
20230814,094700,79300955,3190,3190,3190,3190,0
|
|
20230814,094600,79300955,3190,3190,3190,3190,0
|
|
20230814,094500,79300955,3190,3190,3190,3190,79
|
|
20230814,094400,79048945,3205,3205,3205,3205,0
|
|
20230814,094300,79048945,3205,3205,3205,3205,0
|
|
20230814,094200,79048945,3205,3200,3205,3200,701
|
|
20230814,094100,76805740,3210,3210,3210,3210,4
|
|
20230814,094000,76792900,3210,3205,3210,3205,152
|
|
20230814,093900,76305730,3210,3210,3210,3210,10
|
|
20230814,093800,76273630,3210,3210,3210,3210,136
|
|
20230814,093700,75837070,3210,3210,3210,3210,7
|
|
20230814,093600,75814600,3210,3210,3210,3210,12
|
|
20230814,093500,75776080,3205,3205,3205,3205,52
|
|
20230814,093400,75609420,3205,3205,3205,3205,0
|
|
20230814,093300,75609420,3205,3205,3205,3205,0
|
|
20230814,093200,75609420,3205,3205,3205,3205,214
|
|
20230814,093100,74923550,3205,3205,3205,3205,0
|
|
20230814,093000,74923550,3205,3205,3205,3205,0
|
|
20230814,092900,74923550,3205,3205,3205,3205,0
|
|
20230814,092800,74923550,3205,3210,3210,3205,153
|
|
20230814,092700,74432935,3210,3210,3210,3210,0
|
|
20230814,092600,74432935,3210,3210,3210,3210,0
|
|
20230814,092500,74432935,3210,3210,3210,3180,3105
|
|
20230814,092400,64535160,3215,3215,3215,3215,0
|
|
20230814,092300,64535160,3215,3205,3215,3205,357
|
|
20230814,092200,63390935,3230,3230,3230,3230,0
|
|
20230814,092100,63390935,3230,3230,3230,3230,0
|
|
20230814,092000,63390935,3230,3220,3230,3220,264
|
|
20230814,091900,62540790,3200,3200,3200,3200,1
|
|
20230814,091800,62537590,3220,3215,3220,3215,9
|
|
20230814,091700,62508625,3220,3200,3220,3200,18
|
|
20230814,091600,62450915,3220,3225,3225,3215,13
|
|
20230814,091500,62409100,3200,3210,3210,3200,17411
|
|
20230814,091400,6692015,3240,3240,3240,3240,0
|
|
20230814,091300,6692015,3240,3225,3240,3225,38
|
|
20230814,091200,6569375,3200,3225,3225,3200,751
|
|
20230814,091100,4162560,3245,3240,3245,3225,39
|
|
20230814,091000,4036225,3240,3240,3240,3240,1
|
|
20230814,090900,4032985,3210,3230,3230,3210,468
|
|
20230814,090800,2528035,3255,3255,3255,3255,8
|
|
20230814,090700,2501995,3235,3250,3265,3235,105
|
|
20230814,090600,2160250,3250,3220,3250,3220,254
|
|
20230814,090500,1342060,3255,3255,3255,3255,1
|
|
20230814,090400,1338805,3250,3230,3255,3220,58
|
|
20230814,090300,1151025,3230,3235,3235,3230,55
|
|
20230814,090200,973280,3270,3270,3270,3240,67
|
|
20230814,090100,756140,3245,3245,3245,3245,5
|
|
20230814,090000,739915,3250,3270,3270,3250,127
|